Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 11.63
0.00 (0.00%)
At close: Jun 2, 2026
BIT:1HEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.11% | - |
| Jun 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.42% | - |
| Jun 1, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.42% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.81% | - |
| May 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.79% | - |
| May 27, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% | - |
| May 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.56% | - |
| May 25, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 7.19% | - |
| May 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% | - |
| May 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% | - |
| May 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.53% | - |
| May 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.70% | - |
| May 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -12.81% | - |
| May 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| May 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| May 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.73% | - |
| May 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -12.61% | - |
| May 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.82% | - |
| May 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.35 | -4.67% | - |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 1.87% | - |
| May 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.69 | -1.92% | - |
| May 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.92 | -3.92% | - |
| May 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 8.89% | - |
| Apr 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.39 | 2.41% | - |
| Apr 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.12 | 2.84% | - |
| Apr 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 0.74% | - |
| Apr 27, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | -2.70% | - |
| Apr 24, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.03 | -0.09% | - |
| Apr 23, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | 0.18% | - |
| Apr 22, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.03 | -2.37% | - |
| Apr 21, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.29 | 1.52% | - |
| Apr 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.12 | 2.09% | - |
| Apr 17, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | 3.39% | - |
| Apr 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 1.34% | - |
| Apr 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.40 | 2.85% | - |
| Apr 14, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.11 | 4.03% | - |
| Apr 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -2.00% | - |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 3.52% | - |
| Apr 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | -2.23% | - |
| Apr 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.80 | 2.33% | - |
| Apr 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 2.28% | - |
| Apr 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.36 | -3.48% | - |
| Apr 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 0.83% | - |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | 4.02% | - |
| Mar 30, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.25 | -3.77% | - |
| Mar 27, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | -1.68% | - |
| Mar 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | -4.18% | - |
| Mar 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | 1.28% | - |
| Mar 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 1.30% | - |
| Mar 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | -1.28% | - |